40,935$
0,18%
Echtzeit-Aktienkurs ACI Worldwide Inc.
Bid:
Ask:
Aktienkurse zur ACI Worldwide Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.03.2026 | 40,10 | 41,23 | 39,86 | 40,86 | 2,05% | 626.286,00 |
| 25.03.2026 | 40,05 | 40,80 | 38,70 | 40,04 | 0,45% | 786.208,00 |
| 24.03.2026 | 40,18 | 40,52 | 39,45 | 39,86 | -2,52% | 677.031,00 |
| 23.03.2026 | 40,44 | 41,08 | 39,93 | 40,89 | 3,68% | 748.100,00 |
| 20.03.2026 | 39,62 | 39,87 | 38,95 | 39,44 | -0,60% | 1.382.785,00 |
| 19.03.2026 | 39,08 | 39,84 | 38,80 | 39,68 | 1,41% | 756.709,00 |
| 18.03.2026 | 39,47 | 40,06 | 39,10 | 39,13 | -1,83% | 574.774,00 |
| 17.03.2026 | 39,77 | 41,01 | 39,67 | 39,86 | 0,78% | 551.198,00 |
| 16.03.2026 | 39,99 | 40,22 | 39,31 | 39,55 | -0,55% | 587.660,00 |
| 13.03.2026 | 40,63 | 41,47 | 39,51 | 39,77 | -1,63% | 535.552,00 |
| 12.03.2026 | 40,96 | 41,92 | 40,32 | 40,43 | -2,44% | 821.589,00 |
| 11.03.2026 | 42,30 | 42,87 | 40,77 | 41,44 | -1,50% | 804.334,00 |
| 10.03.2026 | 42,72 | 43,00 | 41,27 | 42,07 | -1,31% | 950.139,00 |
| 09.03.2026 | 42,09 | 43,01 | 40,89 | 42,63 | 0,19% | 948.560,00 |
| 06.03.2026 | 42,41 | 42,87 | 41,68 | 42,55 | -0,72% | 778.681,00 |
| 05.03.2026 | 42,37 | 42,91 | 41,69 | 42,86 | 0,99% | 783.151,00 |
| 04.03.2026 | 42,43 | 42,85 | 41,34 | 42,44 | 2,49% | 926.230,00 |
| 03.03.2026 | 40,19 | 41,94 | 39,65 | 41,41 | 2,63% | 735.397,00 |
| 02.03.2026 | 39,08 | 41,16 | 38,74 | 40,35 | 1,69% | 1.123.799,00 |
| 27.02.2026 | 39,59 | 40,07 | 39,24 | 39,68 | -0,30% | 1.381.401,00 |
| 26.02.2026 | 40,23 | 41,07 | 38,05 | 39,80 | -4,05% | 2.683.731,00 |
| 25.02.2026 | 39,20 | 41,66 | 38,84 | 41,48 | 6,14% | 1.753.530,00 |
| 24.02.2026 | 38,49 | 39,71 | 38,49 | 39,08 | 1,59% | 857.238,00 |
| 23.02.2026 | 40,78 | 41,07 | 38,20 | 38,47 | -5,90% | 800.581,00 |
| 20.02.2026 | 40,75 | 41,62 | 40,51 | 40,88 | 0,32% | 620.021,00 |
| 19.02.2026 | 40,63 | 40,81 | 40,20 | 40,75 | 0,39% | 519.519,00 |
| 18.02.2026 | 40,77 | 41,20 | 40,53 | 40,59 | 0,02% | 712.324,00 |
| 17.02.2026 | 40,31 | 41,08 | 40,17 | 40,58 | 2,58% | 957.795,00 |
| 13.02.2026 | 39,66 | 40,50 | 39,52 | 39,56 | 0,74% | 652.144,00 |
| 12.02.2026 | 40,49 | 41,25 | 38,53 | 39,27 | -2,63% | 875.851,00 |
| 11.02.2026 | 42,45 | 42,64 | 40,28 | 40,33 | -4,93% | 1.389.050,00 |
| 10.02.2026 | 41,97 | 42,74 | 41,83 | 42,42 | 1,41% | 505.961,00 |
| 09.02.2026 | 41,93 | 42,15 | 41,45 | 41,83 | -1,06% | 611.824,00 |
| 06.02.2026 | 41,17 | 42,40 | 41,17 | 42,28 | 3,98% | 951.977,00 |
| 05.02.2026 | 41,57 | 42,20 | 40,50 | 40,66 | -0,76% | 1.072.765,00 |
| 04.02.2026 | 39,26 | 41,42 | 38,89 | 40,97 | 3,67% | 925.171,00 |
| 03.02.2026 | 42,77 | 42,83 | 38,89 | 39,52 | -9,04% | 2.170.950,00 |
| 02.02.2026 | 43,36 | 44,51 | 43,05 | 43,45 | 0,21% | 982.947,00 |
| 30.01.2026 | 43,08 | 44,06 | 42,82 | 43,36 | 0,37% | 1.140.638,00 |
| 29.01.2026 | 43,32 | 43,45 | 41,86 | 43,20 | -0,69% | 922.764,00 |
| 28.01.2026 | 44,92 | 45,28 | 43,44 | 43,50 | -2,68% | 651.516,00 |
| 27.01.2026 | 44,87 | 44,87 | 43,83 | 44,70 | -0,25% | 659.214,00 |
| 26.01.2026 | 44,03 | 45,02 | 44,01 | 44,81 | 1,77% | 626.314,00 |
| 23.01.2026 | 43,73 | 44,13 | 43,34 | 44,03 | 0,69% | 489.089,00 |
| 22.01.2026 | 43,12 | 44,04 | 43,12 | 43,73 | 1,93% | 598.961,00 |
| 21.01.2026 | 42,50 | 43,30 | 42,48 | 42,90 | 1,20% | 635.258,00 |
| 20.01.2026 | 42,35 | 43,11 | 42,00 | 42,39 | -0,55% | 551.875,00 |
| 19.01.2026 | 42,77 | 42,77 | 42,60 | 42,62 | -0,85% | - |
| 16.01.2026 | 43,49 | 44,06 | 42,65 | 42,99 | -1,15% | 732.534,00 |
| 15.01.2026 | 45,47 | 45,72 | 43,40 | 43,49 | -4,42% | 971.229,00 |
| 14.01.2026 | 45,46 | 45,67 | 44,86 | 45,50 | -0,28% | 420.931,00 |
| 13.01.2026 | 47,03 | 47,53 | 45,12 | 45,63 | -3,12% | 468.329,00 |
| 12.01.2026 | 46,47 | 47,41 | 46,05 | 47,10 | 0,71% | 524.456,00 |
| 09.01.2026 | 46,62 | 47,11 | 46,00 | 46,77 | 0,15% | 412.239,00 |
| 08.01.2026 | 45,89 | 47,08 | 45,77 | 46,70 | 1,30% | 806.620,00 |
| 07.01.2026 | 45,94 | 46,20 | 45,40 | 46,10 | 1,36% | 647.184,00 |
| 06.01.2026 | 45,86 | 45,87 | 45,24 | 45,48 | -0,98% | 679.098,00 |
| 05.01.2026 | 45,37 | 47,01 | 45,37 | 45,93 | 0,57% | 948.263,00 |
| 02.01.2026 | 48,01 | 48,01 | 45,60 | 45,67 | -4,48% | 533.003,00 |
| 31.12.2025 | 48,11 | 48,25 | 47,76 | 47,81 | -0,64% | 474.151,00 |
| 30.12.2025 | 48,44 | 48,76 | 48,09 | 48,12 | -0,99% | 317.592,00 |
| 29.12.2025 | 48,68 | 48,84 | 48,25 | 48,60 | -0,27% | 315.320,00 |
| 26.12.2025 | 48,79 | 49,10 | 48,31 | 48,73 | -0,29% | 275.226,00 |
| 24.12.2025 | 48,92 | 49,07 | 48,54 | 48,87 | 0,37% | 262.244,00 |
| 23.12.2025 | 48,69 | 49,33 | 48,33 | 48,69 | -0,51% | 531.792,00 |
| 22.12.2025 | 48,10 | 49,44 | 48,10 | 48,94 | 1,66% | 663.357,00 |
| 19.12.2025 | 48,14 | 48,57 | 47,92 | 48,14 | -0,33% | 2.126.695,00 |
| 18.12.2025 | 48,21 | 48,80 | 48,06 | 48,30 | 0,23% | 664.719,00 |
| 17.12.2025 | 48,03 | 48,87 | 47,76 | 48,19 | 0,29% | 686.068,00 |
| 16.12.2025 | 46,81 | 48,36 | 46,81 | 48,05 | 2,96% | 1.244.865,00 |
| 15.12.2025 | 47,78 | 47,78 | 46,53 | 46,67 | -1,81% | 734.890,00 |
| 12.12.2025 | 47,50 | 47,99 | 47,33 | 47,53 | 0,15% | 689.449,00 |
| 11.12.2025 | 46,89 | 47,77 | 46,30 | 47,46 | 1,32% | 1.082.247,00 |
| 10.12.2025 | 45,10 | 47,33 | 45,10 | 46,84 | 3,01% | 686.237,00 |
| 09.12.2025 | 45,43 | 45,97 | 45,33 | 45,47 | 0,44% | 446.931,00 |
| 08.12.2025 | 46,34 | 46,34 | 45,12 | 45,27 | -1,39% | 556.881,00 |
| 05.12.2025 | 46,25 | 46,92 | 45,83 | 45,91 | -0,95% | 853.825,00 |
| 04.12.2025 | 46,96 | 47,14 | 46,23 | 46,35 | -1,49% | 580.463,00 |
| 03.12.2025 | 46,42 | 47,13 | 46,21 | 47,05 | 1,18% | 604.703,00 |
| 02.12.2025 | 46,59 | 46,90 | 46,20 | 46,50 | 0,74% | 567.312,00 |
| 01.12.2025 | 46,35 | 46,80 | 46,01 | 46,16 | -1,49% | 706.161,00 |
| 28.11.2025 | 47,13 | 47,20 | 46,71 | 46,86 | 0,00% | 259.846,00 |
| 26.11.2025 | 47,20 | 47,51 | 46,74 | 46,86 | -0,76% | 883.955,00 |
| 25.11.2025 | 47,08 | 47,83 | 47,08 | 47,22 | 1,03% | 609.348,00 |
| 24.11.2025 | 46,62 | 47,01 | 46,41 | 46,74 | 0,28% | 793.929,00 |
| 21.11.2025 | 45,66 | 47,29 | 45,66 | 46,61 | 2,06% | 766.539,00 |
| 20.11.2025 | 47,05 | 47,54 | 45,61 | 45,67 | -1,44% | 710.062,00 |
| 19.11.2025 | 46,42 | 46,67 | 45,91 | 46,34 | 0,14% | 583.987,00 |
| 18.11.2025 | 46,03 | 46,61 | 45,73 | 46,27 | -0,06% | 723.123,00 |
| 17.11.2025 | 46,78 | 47,13 | 46,02 | 46,30 | -1,42% | 942.096,00 |
| 14.11.2025 | 46,76 | 47,10 | 46,46 | 46,97 | -0,41% | 607.664,00 |
| 13.11.2025 | 47,11 | 47,58 | 46,77 | 47,16 | -0,86% | 667.650,00 |
| 12.11.2025 | 48,22 | 48,77 | 47,47 | 47,57 | -0,90% | 703.358,00 |
| 11.11.2025 | 47,63 | 48,77 | 47,14 | 48,00 | 1,14% | 883.650,00 |
| 10.11.2025 | 48,98 | 49,15 | 47,35 | 47,46 | -3,06% | 797.985,00 |
| 07.11.2025 | 50,50 | 50,51 | 48,92 | 48,96 | -3,39% | 823.667,00 |
| 06.11.2025 | 49,20 | 52,28 | 48,53 | 50,68 | 5,01% | 1.440.973,00 |
| 05.11.2025 | 47,48 | 48,39 | 47,41 | 48,26 | 1,79% | 692.150,00 |
| 04.11.2025 | 47,64 | 47,72 | 46,92 | 47,41 | -0,55% | 492.827,00 |
| 03.11.2025 | 47,63 | 47,73 | 46,61 | 47,67 | 0,08% | 982.627,00 |